Naturgy Energy Group, S.A. (FRA:GAN)
Germany · Delayed Price · Currency is EUR 26.94
-0.26 (-0.96%)
At close: Aug 19, 2025, 10:00 PM CET
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 27.32 | 27.32 | 27.30 | 27.30 | - | 0.07% | - |
| Aug 21, 2025 | 27.24 | 27.28 | 27.24 | 27.28 | - | 0.52% | 93 |
| Aug 20, 2025 | 26.98 | 27.14 | 26.98 | 27.14 | - | 0.74% | 93 |
| Aug 19, 2025 | 27.10 | 27.10 | 26.94 | 26.94 | - | -0.96% | 6 |
| Aug 18, 2025 | 27.04 | 27.20 | 27.04 | 27.20 | - | 0.82% | 6 |
| Aug 15, 2025 | 27.04 | 27.04 | 26.98 | 26.98 | - | 0.30% | 6 |
| Aug 14, 2025 | 26.80 | 26.90 | 26.80 | 26.90 | - | 0.67% | 6 |
| Aug 13, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | - | 0.38% | 6 |
| Aug 12, 2025 | 26.48 | 26.62 | 26.48 | 26.62 | - | 0.76% | 6 |
| Aug 11, 2025 | 26.18 | 26.42 | 26.18 | 26.42 | - | 0.53% | 64 |
| Aug 8, 2025 | 26.52 | 26.52 | 26.28 | 26.28 | - | -0.90% | 64 |
| Aug 7, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | - | 2.00% | 64 |
| Aug 6, 2025 | 26.04 | 26.04 | 26.00 | 26.00 | - | 0.39% | 64 |
| Aug 5, 2025 | 25.90 | 26.10 | 25.90 | 25.90 | - | -6.02% | 64 |
| Aug 4, 2025 | 27.44 | 27.84 | 27.30 | 27.56 | - | 0.88% | 796 |
| Aug 1, 2025 | 27.26 | 27.36 | 27.26 | 27.32 | - | 0.15% | 45 |
| Jul 31, 2025 | 27.20 | 27.28 | 27.08 | 27.28 | - | 2.02% | - |
| Jul 30, 2025 | 26.76 | 26.76 | 26.74 | 26.74 | - | -0.07% | 83 |
| Jul 29, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | - | 0.22% | 83 |
| Jul 28, 2025 | 27.20 | 27.20 | 26.68 | 26.70 | - | -2.13% | 83 |
| Jul 25, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | - | 0.37% | 100 |
| Jul 24, 2025 | 27.58 | 27.58 | 27.18 | 27.18 | - | -1.38% | 100 |
| Jul 23, 2025 | 27.80 | 27.80 | 27.56 | 27.56 | - | -0.29% | 1,000 |
| Jul 22, 2025 | 27.14 | 27.64 | 27.14 | 27.64 | - | 1.32% | 760 |
| Jul 21, 2025 | 26.86 | 27.28 | 26.86 | 27.28 | - | 0.74% | - |
| Jul 18, 2025 | 27.08 | 27.08 | 27.00 | 27.08 | - | 0.37% | 760 |
| Jul 17, 2025 | 27.50 | 27.50 | 26.98 | 26.98 | - | - | 760 |
| Jul 16, 2025 | 26.88 | 27.00 | 26.88 | 26.98 | - | -0.52% | 50 |
| Jul 15, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | - | -0.22% | 30 |
| Jul 14, 2025 | 26.78 | 27.18 | 26.78 | 27.18 | - | 0.37% | 30 |
| Jul 11, 2025 | 27.00 | 27.08 | 27.00 | 27.08 | - | -1.17% | 30 |
| Jul 10, 2025 | 27.32 | 27.40 | 27.32 | 27.40 | - | 0.29% | 30 |
| Jul 9, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | 0.37% | - |
| Jul 8, 2025 | 27.26 | 27.26 | 27.22 | 27.22 | - | -0.95% | 30 |
| Jul 7, 2025 | 27.60 | 27.60 | 27.48 | 27.48 | - | -0.07% | 30 |
| Jul 4, 2025 | 27.06 | 27.50 | 27.06 | 27.50 | - | 1.25% | 127 |
| Jul 3, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | - | -0.29% | 127 |
| Jul 2, 2025 | 27.32 | 27.32 | 27.24 | 27.24 | - | 0.44% | - |
| Jul 1, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | - | 0.37% | - |
| Jun 30, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | - | 1.35% | - |
| Jun 27, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | - | 0.60% | 127 |
| Jun 26, 2025 | 26.66 | 26.66 | 26.50 | 26.50 | - | 0.08% | - |
| Jun 25, 2025 | 27.42 | 27.42 | 26.48 | 26.48 | - | -3.50% | 127 |
| Jun 24, 2025 | 28.10 | 28.10 | 27.44 | 27.44 | - | 1.33% | - |
| Jun 23, 2025 | 27.14 | 27.20 | 27.08 | 27.08 | - | 1.04% | 525 |
| Jun 20, 2025 | 26.98 | 26.98 | 26.80 | 26.80 | - | 0.30% | 10 |
| Jun 19, 2025 | 26.46 | 26.72 | 26.46 | 26.72 | - | 0.30% | 10 |
| Jun 18, 2025 | 26.50 | 26.64 | 26.50 | 26.64 | - | 0.15% | - |
| Jun 17, 2025 | 26.48 | 26.60 | 26.48 | 26.60 | - | 0.38% | 10 |
| Jun 16, 2025 | 26.52 | 26.52 | 26.50 | 26.50 | - | 0.15% | - |